Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 310,450 -0,150 -0,05% 312,760 308,540 310,600 13 feb
Factset Research ... 459,390 +5,180 +1,14% 460,205 454,760 454,210 13 feb
Fair Isaac Corp 1.802,790 +35,380 +2,00% 1.812,600 1.761,464 1.767,410 13 feb
Fastenal Company 74,790 +1,110 +1,51% 74,970 73,660 73,680 13 feb
Federal Realty In... 111,820 +1,270 +1,15% 111,820 110,190 110,550 13 feb
FedEx Corp 263,120 +0,470 +0,18% 265,080 262,040 262,650 13 feb
Fidelity National... 70,530 -2,050 -2,82% 72,880 70,230 72,580 13 feb
Fifth Third Bancorp 43,580 +0,150 +0,35% 43,740 43,210 43,430 13 feb
First Solar 160,340 +1,730 +1,09% 161,490 157,070 158,610 13 feb
FirstEnergy Corp 40,260 +0,260 +0,65% 40,340 39,900 40,000 13 feb
Fiserv 229,870 +2,140 +0,94% 230,750 227,290 227,730 13 feb
FMC Corp 36,710 +0,050 +0,14% 37,190 35,915 36,660 13 feb
Ford Motor Company 9,350 +0,120 +1,30% 9,410 9,240 9,230 13 feb
Fortinet 109,980 +2,280 +2,12% 110,030 107,610 107,700 13 feb
Fortive Corp 81,670 +1,500 +1,87% 81,760 80,060 80,170 13 feb
Fox Corp 52,170 +0,720 +1,40% 52,280 51,195 51,450 13 feb
Fox Corp 55,450 +0,750 +1,37% 55,500 54,260 54,700 13 feb
Franklin Resources 20,230 +0,210 +1,05% 20,315 19,900 20,020 13 feb
Freeport-McMoran 40,220 +2,260 +5,95% 40,350 38,480 37,960 13 feb
Garmin Ltd 210,230 +0,600 +0,29% 210,510 206,840 209,630 13 feb
Gartner 517,170 +3,400 +0,66% 518,485 510,790 513,770 13 feb
GE Aerospace 208,360 -1,280 -0,61% 211,300 206,267 209,640 13 feb
GE HealthCare Tec... 93,480 +7,580 +8,82% 94,800 89,640 85,900 13 feb
GE Vernova 370,310 +0,660 +0,18% 377,200 360,600 369,650 13 feb
Gen Digital 28,020 +0,590 +2,15% 28,050 27,290 27,430 13 feb
Generac Holdings 146,830 -5,620 -3,69% 152,899 146,190 152,450 13 feb
General Dynamics ... 246,160 -5,170 -2,06% 251,950 242,860 251,330 13 feb
General Mills 59,540 +1,100 +1,88% 59,645 58,245 58,440 13 feb
General Motors Co... 47,890 +0,200 +0,42% 48,630 47,350 47,690 13 feb
Genuine Parts Com... 124,680 +2,420 +1,98% 124,800 122,460 122,260 13 feb
Gilead Sciences 105,960 +2,650 +2,57% 106,430 103,820 103,310 13 feb
Global Payments 104,130 -4,700 -4,32% 108,780 103,310 108,830 13 feb
Globe Life 123,540 +2,070 +1,70% 123,640 120,520 121,470 13 feb
GoDaddy 212,540 +5,010 +2,41% 213,110 207,220 207,530 13 feb
Goldman Sachs Group 648,950 -0,050 -0,01% 652,000 640,510 649,000 13 feb
Halliburton Company 26,280 +0,310 +1,19% 26,420 25,740 25,970 13 feb
Hartford Financia... 112,280 +1,080 +0,97% 112,480 110,940 111,200 13 feb
Hasbro 60,250 +0,530 +0,89% 60,471 59,610 59,720 13 feb
HCA Healthcare 321,920 +9,540 +3,05% 322,820 313,080 312,380 13 feb
Henry Schein 77,620 +0,420 +0,54% 78,110 77,215 77,200 13 feb
Hershey Company (... 160,810 +2,730 +1,73% 161,090 157,490 158,080 13 feb
Hess Corp 145,850 +1,050 +0,73% 145,950 143,120 144,800 13 feb
Hewlett Packard E... 21,280 +0,190 +0,90% 21,440 20,990 21,090 13 feb
Hilton Worldwide ... 269,520 -3,930 -1,44% 275,220 267,770 273,450 13 feb
Hologic 63,620 +0,090 +0,14% 64,650 63,390 63,530 13 feb
Home Depot 412,430 +5,290 +1,30% 412,980 407,490 407,140 13 feb
Honeywell Interna... 205,270 +0,260 +0,13% 207,300 204,610 205,010 13 feb
Hormel Foods Corp 28,540 +0,010 +0,04% 28,630 28,270 28,530 13 feb
Host Hotels & Res... 16,420 +0,110 +0,67% 16,460 16,260 16,310 13 feb
Howmet Aerospace 128,080 -0,010 -0,01% 128,685 122,717 128,090 13 feb
HP 33,300 +0,260 +0,79% 33,340 32,911 33,040 13 feb
Hubbell 393,230 +2,020 +0,52% 394,450 387,640 391,210 13 feb
Humana 252,880 -7,150 -2,75% 263,250 251,980 260,030 13 feb
Huntington Bancsh... 16,610 +0,020 +0,12% 16,660 16,370 16,590 13 feb
Huntington Ingall... 160,820 -2,670 -1,63% 165,730 160,690 163,490 13 feb
IDEX Corp 193,030 -0,510 -0,26% 195,630 192,170 193,540 13 feb
IDEXX Laboratories 459,760 +2,410 +0,53% 462,920 452,000 457,350 13 feb
Illinois Tool Works 260,090 +4,040 +1,58% 260,680 256,950 256,050 13 feb
Incyte Corp 70,010 +0,960 +1,39% 72,690 68,030 69,050 13 feb
Ingersoll Rand 92,550 +1,200 +1,31% 92,740 90,850 91,350 13 feb
Insulet Corp 282,120 +2,570 +0,92% 282,980 278,300 279,550 13 feb
Intel Corp 24,130 +1,650 +7,34% 24,830 22,800 22,480 13 feb
Intercontinental ... 168,570 +2,010 +1,21% 169,040 167,030 166,560 13 feb
International Bus... 259,190 +3,380 +1,32% 259,280 254,410 255,810 13 feb
International Fla... 86,040 +1,360 +1,61% 86,295 84,795 84,680 13 feb
International Pap... 55,440 +0,810 +1,48% 56,015 55,150 54,630 13 feb
Interpublic Group... 26,960 +0,180 +0,67% 27,019 26,510 26,780 13 feb
Intuit 583,900 +7,360 +1,28% 592,000 579,000 576,540 13 feb
Intuitive Surgical 591,390 +1,780 +0,30% 593,170 583,233 589,610 13 feb
Invesco Ltd 18,420 +0,140 +0,77% 18,500 18,220 18,280 13 feb
Invitation Homes 31,830 +0,320 +1,02% 32,010 31,510 31,510 13 feb
IQVIA Holdings 196,050 -1,770 -0,89% 198,080 195,290 197,820 13 feb
Iron Mountain 95,250 -7,480 -7,28% 102,850 94,442 102,730 13 feb
J.B. Hunt Transpo... 165,460 +0,830 +0,50% 166,270 163,450 164,630 13 feb
Jabil 168,670 -0,160 -0,09% 169,200 166,780 168,830 13 feb
Jack Henry & Asso... 170,470 +0,280 +0,16% 171,710 170,110 170,190 13 feb
Jacobs Solutions 130,360 +0,020 +0,02% 131,430 129,540 130,340 13 feb
JM Smucker Compan... 105,170 +1,290 +1,24% 105,526 103,050 103,880 13 feb
Johnson & Johnson 157,250 +1,990 +1,28% 158,130 154,790 155,260 13 feb
Johnson Controls ... 88,550 -0,480 -0,54% 89,165 87,970 89,030 13 feb
JPMorgan Chase & Co 276,320 +0,870 +0,32% 276,970 273,810 275,450 13 feb
Juniper Networks 36,340 -0,010 -0,03% 36,500 36,075 36,350 13 feb
Kellanova 82,210 +0,030 +0,04% 82,300 82,170 82,180 13 feb
Kenvue 21,450 +0,490 +2,34% 21,585 20,880 20,960 13 feb
Keurig Dr Pepper 31,870 +0,200 +0,63% 32,020 31,720 31,670 13 feb
KeyCorp 17,480 -0,120 -0,68% 17,705 17,310 17,600 13 feb
Keysight Technolo... 179,300 +1,560 +0,88% 179,470 176,450 177,740 13 feb
Kimberly-Clark Corp 135,360 +1,480 +1,11% 135,580 133,510 133,880 13 feb
Kimco Realty Corp 22,440 +0,150 +0,67% 22,450 22,200 22,290 13 feb
Kinder Morgan 26,560 +0,280 +1,07% 26,750 26,180 26,280 13 feb
KKR & Co 139,300 -0,240 -0,17% 141,450 137,840 139,540 13 feb
KLA Corp 764,280 +13,730 +1,83% 765,000 750,080 750,550 13 feb
Kraft Heinz Compa... 29,250 +0,630 +2,20% 29,320 28,080 28,620 13 feb
Kroger Co (The) 65,630 -0,170 -0,26% 66,180 65,600 65,800 13 feb
L3Harris Technolo... 200,000 -0,610 -0,30% 204,520 198,425 200,610 13 feb
Laboratory Corp 244,860 +3,710 +1,54% 246,080 242,000 241,150 13 feb
Lam Research Corp 83,300 +1,730 +2,12% 83,660 81,450 81,570 13 feb
Lamb Weston Holdings 57,270 +0,750 +1,33% 57,700 56,020 56,520 13 feb
Las Vegas Sands Corp 42,210 +0,320 +0,76% 43,050 41,940 41,890 13 feb
Leidos Holdings 130,650 -6,200 -4,53% 137,000 129,540 136,850 13 feb
Lennar Corp 123,750 +2,150 +1,77% 124,000 121,160 121,600 13 feb
Lennox International 620,370 +11,650 +1,91% 623,345 609,160 608,720 13 feb
Linde plc 461,050 +2,490 +0,54% 462,600 457,380 458,560 13 feb
Live Nation Enter... 152,580 +2,890 +1,93% 152,925 149,470 149,690 13 feb
LKQ Corp 38,600 +0,470 +1,23% 38,700 38,095 38,130 13 feb
Lockheed Martin Corp 434,720 -7,250 -1,64% 445,295 432,010 441,970 13 feb
Loews Corp 84,120 +1,120 +1,35% 84,230 82,720 83,000 13 feb
Lowe's Companies 252,660 +2,400 +0,96% 253,310 250,140 250,260 13 feb
lululemon athletica 390,850 -4,310 -1,09% 400,010 390,025 395,160 13 feb
LyondellBasell In... 76,240 +0,350 +0,46% 76,715 75,750 75,890 13 feb
M&T Bank Corp 197,140 -0,450 -0,23% 198,110 196,290 197,590 13 feb
MARATHON PETROLEU... 154,090 +4,880 +3,27% 156,109 146,880 149,210 13 feb
MarketAxess Holdings 191,420 -1,490 -0,77% 193,960 190,560 192,910 13 feb
Marriott Internat... 288,240 -2,210 -0,76% 291,461 285,910 290,450 13 feb
Marsh & McLennan ... 231,100 +2,130 +0,93% 231,640 228,905 228,970 13 feb
Martin Marietta M... 531,660 +14,520 +2,81% 532,110 518,320 517,140 13 feb
Masco Corp 77,620 +0,900 +1,17% 77,750 76,770 76,720 13 feb
Mastercard 566,310 +1,710 +0,30% 567,390 561,470 564,600 13 feb
Match Group 34,010 +0,010 +0,03% 34,210 33,670 34,000 13 feb
McCormick & Company 77,510 +0,650 +0,85% 77,590 76,470 76,860 13 feb
McDonald's Corp 310,020 +2,420 +0,79% 311,530 305,630 307,600 13 feb
McKesson Corp 602,470 +7,470 +1,26% 602,970 589,660 595,000 13 feb
Medtronic plc 92,200 +0,850 +0,93% 92,475 90,870 91,350 13 feb
Merck & Co 84,420 -1,250 -1,46% 85,700 84,310 85,670 13 feb
Meta Platforms 728,560 +3,180 +0,44% 729,000 718,040 725,380 13 feb
MetLife 82,340 -0,390 -0,47% 83,030 81,390 82,730 13 feb
Mettler-Toledo In... 1.297,140 -15,460 -1,18% 1.324,640 1.293,920 1.312,600 13 feb
MGM Resorts Inter... 40,380 +6,010 +17,49% 40,750 38,050 34,370 13 feb
Microchip Technology 54,260 +0,410 +0,76% 54,660 53,446 53,850 13 feb
Micron Technology 95,660 +3,980 +4,34% 96,065 92,020 91,680 13 feb
Microsoft Corp 410,540 +1,500 +0,37% 411,000 406,360 409,040 13 feb
Mid-America Apart... 156,990 +1,170 +0,75% 157,380 155,658 155,820 13 feb
Moderna 31,920 +1,385 +4,54% 31,960 30,270 30,535 13 feb
Mohawk Industries 119,690 +2,940 +2,52% 119,840 116,320 116,750 13 feb
Molina Healthcare 270,750 +4,180 +1,57% 271,760 262,320 266,570 13 feb
Molson Coors Beve... 58,520 +5,070 +9,49% 58,920 55,805 53,450 13 feb
Mondelez Internat... 61,160 +0,560 +0,92% 61,200 60,390 60,600 13 feb
Monolithic Power ... 699,990 +0,530 +0,08% 707,490 694,080 699,460 13 feb
Monster Beverage ... 49,520 +1,350 +2,80% 49,570 48,420 48,170 13 feb
Moody's Corp 527,690 +22,250 +4,40% 528,090 507,460 505,440 13 feb
Morgan Stanley 136,840 -0,270 -0,20% 138,100 136,350 137,110 13 feb
Mosaic Company (The) 26,430 +0,290 +1,11% 26,690 25,930 26,140 13 feb
Motorola Solutions 466,050 -0,850 -0,18% 470,590 461,390 466,900 13 feb
MSCI 572,300 -0,230 -0,04% 576,265 568,300 572,530 13 feb
Nasdaq 81,690 +1,770 +2,21% 81,820 80,140 79,920 13 feb
NetApp 117,730 -0,170 -0,14% 119,750 116,950 117,900 13 feb
Netflix 1.043,690 +16,380 +1,59% 1.045,990 1.025,100 1.027,310 13 feb
Newmont Corp 47,760 +0,950 +2,03% 47,995 46,670 46,810 13 feb
News Corp 34,300 +0,270 +0,79% 34,330 33,900 34,030 13 feb
News Corp 29,510 +0,150 +0,51% 29,575 29,245 29,360 13 feb
Nextera Energy Inc 68,600 -0,680 -0,98% 69,660 68,560 69,280 13 feb
Nike 73,210 +0,950 +1,31% 73,600 71,630 72,260 13 feb
NiSource 39,600 +0,800 +2,06% 39,885 38,850 38,800 13 feb
Nordson Corp 217,280 +2,950 +1,38% 217,750 214,230 214,330 13 feb
Norfolk Southern ... 257,220 +3,310 +1,30% 258,270 252,645 253,910 13 feb
Northern Trust Corp 111,500 +1,400 +1,27% 111,550 110,100 110,100 13 feb
Northrop Grumman ... 455,060 -15,800 -3,36% 474,740 453,620 470,860 13 feb
Norwegian Cruise ... 26,330 +0,100 +0,38% 26,760 25,810 26,230 13 feb
NRG Energy 106,250 +3,590 +3,50% 106,485 102,840 102,660 13 feb
Nucor Corp 135,550 +2,000 +1,50% 135,930 132,410 133,550 13 feb
NVIDIA Corp 135,290 +4,150 +3,16% 136,500 131,170 131,140 13 feb
NVR 7.341,480 +41,110 +0,56% 7.361,820 7.297,310 7.300,370 13 feb
NXP Semiconductor... 219,590 -0,200 -0,09% 221,280 216,640 219,790 13 feb
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront